C-Tech United historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	12.200	12.650	12.200	12.550	12.550	91,000
2024-08-06	12.150	12.350	11.250	12.200	12.200	227,000
2024-08-05	13.300	13.300	12.050	12.050	12.050	416,000
2024-08-02	13.900	13.900	13.300	13.300	13.300	131,000
2024-08-01	13.550	14.000	13.550	13.950	13.950	179,000
2024-07-31	13.500	13.550	13.300	13.500	13.500	56,000
2024-07-30	13.400	13.500	13.200	13.500	13.500	123,000
2024-07-29	13.750	13.850	13.250	13.450	13.450	205,000
2024-07-26	13.950	13.950	13.200	13.750	13.750	192,000
2024-07-25	14.050	14.050	14.050	14.050	14.050	0
2024-07-24	14.050	14.050	14.050	14.050	14.050	0
2024-07-23	14.250	14.450	14.050	14.050	14.050	207,000
2024-07-22	14.150	14.600	13.950	14.250	14.250	273,000
2024-07-19	14.200	14.300	13.850	14.150	14.150	347,000
2024-07-18	14.800	14.800	14.200	14.300	14.300	338,000
2024-07-17	14.000	14.450	14.000	14.450	14.450	253,000
2024-07-16	14.000	14.100	13.850	13.950	13.950	404,000
2024-07-15	14.400	14.550	13.800	14.100	14.100	737,000
2024-07-12	14.250	14.600	14.200	14.500	14.500	365,000
2024-07-11	14.200	15.150	13.850	14.500	14.500	1,429,000
2024-07-10	14.750	14.750	13.700	14.250	14.250	2,402,000
2024-07-09	13.800	14.750	13.800	14.750	14.750	2,571,000
2024-07-08	12.800	13.450	12.700	13.450	13.450	565,000
2024-07-05	12.800	12.800	12.650	12.800	12.800	317,000
2024-07-04	12.600	12.800	12.600	12.800	12.800	438,000
2024-07-03	12.350	12.550	12.300	12.500	12.500	233,000
2024-07-02	12.400	12.400	12.250	12.350	12.350	174,000
2024-07-01	12.450	12.450	12.300	12.350	12.350	160,000
2024-06-28	12.450	12.450	12.300	12.400	12.400	126,000
2024-06-27	12.400	12.400	12.250	12.350	12.350	109,000
2024-06-26	12.450	12.450	12.250	12.450	12.450	150,000
2024-06-25	12.300	12.350	12.200	12.350	12.350	121,000
2024-06-24	12.450	12.550	12.350	12.450	12.450	220,000
2024-06-21	12.200	12.450	12.200	12.450	12.450	143,000
2024-06-20	12.200	12.500	12.150	12.150	12.150	169,000
2024-06-19	12.200	12.200	12.100	12.100	12.100	210,000
2024-06-18	12.250	12.250	12.100	12.150	12.150	159,000
2024-06-17	12.300	12.300	12.150	12.250	12.250	229,000
2024-06-14	12.200	12.500	12.100	12.250	12.250	206,000
2024-06-13	12.200	12.350	12.100	12.150	12.150	205,000
2024-06-12	12.500	12.500	12.000	12.100	12.100	528,000
2024-06-11	12.800	12.800	12.500	12.500	12.500	123,000
2024-06-07	12.500	12.700	12.450	12.700	12.700	102,000
2024-06-06	12.700	12.750	12.350	12.500	12.500	357,000
2024-06-05	13.000	13.000	12.750	12.750	12.750	182,000
2024-06-04	13.050	13.050	12.850	13.000	13.000	123,000
2024-06-03	12.800	13.000	12.750	13.000	13.000	316,000
2024-05-31	12.700	12.800	12.600	12.750	12.750	81,000
2024-05-30	12.750	12.800	12.650	12.700	12.700	121,000
2024-05-29	12.600	12.800	12.600	12.750	12.750	156,000
2024-05-28	12.500	12.600	12.400	12.550	12.550	176,000
2024-05-27	12.650	12.650	12.400	12.500	12.500	205,000
2024-05-24	12.650	12.750	12.550	12.600	12.600	120,000
2024-05-23	12.750	12.850	12.600	12.650	12.650	169,000
2024-05-22	12.800	12.950	12.750	12.850	12.850	234,000
2024-05-21	12.450	12.750	12.400	12.650	12.650	187,000
2024-05-20	12.600	12.600	12.250	12.400	12.400	257,000
2024-05-17	12.600	12.600	12.400	12.500	12.500	162,000
2024-05-16	12.350	12.600	12.350	12.600	12.600	150,000
2024-05-15	12.400	12.400	12.300	12.350	12.350	119,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-23	0.4974 TWD
2019-07-05	0.9948 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.